Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.50 | 21.74 | 21.37 | 21.64 | 0 | +0.06(+0.29%) |
Apr 29, 2013 | 21.46 | 21.62 | 21.36 | 21.58 | 63,804 | +0.27(+1.26%) |
Apr 26, 2013 | 21.42 | 21.44 | 21.15 | 21.31 | 87,847 | -0.12(-0.58%) |
Apr 25, 2013 | 21.72 | 21.78 | 21.42 | 21.44 | 104,844 | -0.27(-1.23%) |
Apr 24, 2013 | 21.78 | 21.82 | 21.52 | 21.70 | 67,081 | -0.12(-0.53%) |
Apr 23, 2013 | 21.53 | 21.83 | 21.43 | 21.82 | 72,698 | +0.39(+1.83%) |
Apr 22, 2013 | 21.91 | 21.97 | 21.36 | 21.43 | 171,433 | -0.39(-1.80%) |
Apr 19, 2013 | 21.68 | 22.00 | 21.68 | 21.82 | 188,523 | +0.16(+0.74%) |
Apr 18, 2013 | 21.67 | 21.93 | 21.51 | 21.66 | 160,489 | +0.08(+0.37%) |
Apr 17, 2013 | 21.78 | 22.29 | 21.36 | 21.58 | 246,163 | -0.22(-1.02%) |
Apr 16, 2013 | 20.51 | 22.11 | 20.10 | 21.80 | 555,534 | +2.47(+12.78%) |
Apr 15, 2013 | 20.05 | 20.05 | 19.01 | 19.33 | 319,070 | -0.62(-3.13%) |
Apr 12, 2013 | 20.31 | 20.39 | 19.90 | 19.96 | 180,976 | -0.52(-2.53%) |
Apr 11, 2013 | 20.41 | 20.65 | 20.40 | 20.47 | 85,975 | -0.03(-0.13%) |
Apr 10, 2013 | 20.52 | 20.82 | 20.42 | 20.50 | 148,834 | -0.02(-0.09%) |
Apr 09, 2013 | 20.46 | 20.58 | 20.28 | 20.52 | 110,963 | +0.04(+0.17%) |
Apr 08, 2013 | 20.54 | 20.54 | 20.17 | 20.48 | 83,951 | -0.09(-0.43%) |
Apr 05, 2013 | 20.14 | 20.57 | 20.00 | 20.57 | 124,915 | +0.12(+0.57%) |
Apr 04, 2013 | 20.28 | 20.50 | 20.05 | 20.46 | 99,359 | +0.25(+1.24%) |
Apr 03, 2013 | 20.54 | 20.54 | 20.14 | 20.21 | 98,903 | -0.33(-1.61%) |
Apr 02, 2013 | 20.71 | 20.84 | 20.45 | 20.54 | 88,852 | -0.05(-0.26%) |
Apr 01, 2013 | 20.77 | 20.91 | 20.42 | 20.59 | 139,776 | -0.24(-1.16%) |
Mar 28, 2013 | 21.11 | 21.11 | 20.83 | 20.83 | 113,714 | -0.24(-1.14%) |
Mar 27, 2013 | 21.00 | 21.11 | 20.79 | 21.07 | 84,474 | -0.09(-0.42%) |
Mar 26, 2013 | 21.28 | 21.28 | 21.02 | 21.16 | 104,603 | +0.04(+0.21%) |
Mar 25, 2013 | 21.10 | 21.35 | 20.99 | 21.11 | 111,867 | +0.03(+0.13%) |
Mar 22, 2013 | 21.14 | 21.30 | 21.04 | 21.09 | 146,776 | -0.05(-0.25%) |
Mar 21, 2013 | 20.96 | 21.26 | 20.86 | 21.14 | 166,469 | -0.01(-0.04%) |
Mar 20, 2013 | 21.10 | 21.26 | 21.02 | 21.15 | 141,539 | +0.12(+0.59%) |
Mar 19, 2013 | 20.81 | 21.12 | 20.67 | 21.03 | 186,203 | +0.32(+1.55%) |
Mar 18, 2013 | 20.43 | 20.80 | 20.37 | 20.70 | 146,655 | -0.28(-1.32%) |
Mar 15, 2013 | 20.94 | 21.07 | 20.79 | 20.98 | 334,777 | +0.09(+0.43%) |
Mar 14, 2013 | 20.69 | 20.91 | 20.68 | 20.89 | 117,222 | +0.29(+1.38%) |
Mar 13, 2013 | 20.56 | 20.75 | 20.50 | 20.61 | 179,031 | +0.04(+0.22%) |
Mar 12, 2013 | 20.55 | 20.73 | 20.55 | 20.56 | 75,331 | -0.10(-0.47%) |
Mar 11, 2013 | 20.81 | 20.87 | 20.33 | 20.66 | 125,051 | -0.22(-1.07%) |
Mar 08, 2013 | 20.75 | 20.98 | 20.50 | 20.88 | 202,261 | +0.32(+1.56%) |
Mar 07, 2013 | 20.41 | 20.69 | 20.35 | 20.56 | 162,460 | +0.10(+0.48%) |
Mar 06, 2013 | 20.39 | 20.51 | 20.30 | 20.46 | 97,705 | +0.17(+0.83%) |
Mar 05, 2013 | 20.17 | 20.60 | 20.16 | 20.29 | 149,007 | +0.11(+0.53%) |
Mar 04, 2013 | 19.67 | 20.25 | 19.57 | 20.19 | 181,541 | +0.45(+2.26%) |
Mar 01, 2013 | 19.17 | 19.81 | 19.17 | 19.74 | 227,487 | +0.38(+1.98%) |
Feb 28, 2013 | 19.12 | 19.46 | 19.11 | 19.36 | 131,492 | +0.18(+0.93%) |
Feb 27, 2013 | 18.73 | 19.37 | 18.67 | 19.18 | 182,452 | +0.44(+2.33%) |
Feb 26, 2013 | 19.22 | 19.30 | 18.74 | 18.74 | 246,324 | -0.43(-2.23%) |
Feb 25, 2013 | 19.50 | 19.50 | 19.13 | 19.17 | 187,748 | -0.21(-1.10%) |
Feb 22, 2013 | 19.32 | 19.39 | 19.17 | 19.39 | 72,457 | +0.21(+1.07%) |
Feb 21, 2013 | 19.30 | 19.51 | 19.16 | 19.18 | 92,684 | -0.15(-0.78%) |
Feb 20, 2013 | 19.45 | 19.57 | 19.29 | 19.33 | 148,259 | -0.16(-0.82%) |
Feb 19, 2013 | 19.38 | 19.62 | 19.22 | 19.49 | 87,681 | +0.16(+0.83%) |
Feb 15, 2013 | 19.37 | 19.47 | 19.20 | 19.33 | 113,295 | +0.09(+0.46%) |
Feb 14, 2013 | 19.23 | 19.35 | 19.21 | 19.24 | 53,814 | -0.10(-0.51%) |
Feb 13, 2013 | 19.42 | 19.47 | 19.07 | 19.34 | 98,444 | -0.05(-0.28%) |
Feb 12, 2013 | 19.30 | 19.46 | 19.13 | 19.39 | 107,917 | +0.15(+0.79%) |
Feb 11, 2013 | 19.17 | 19.30 | 19.09 | 19.24 | 51,617 | +0.05(+0.28%) |
Feb 08, 2013 | 19.24 | 19.33 | 19.19 | 19.19 | 43,114 | +0.02(+0.09%) |
Feb 07, 2013 | 19.30 | 19.43 | 19.08 | 19.17 | 78,027 | -0.12(-0.65%) |
Feb 06, 2013 | 19.17 | 19.37 | 19.12 | 19.30 | 75,416 | +0.12(+0.65%) |
Feb 04, 2013 | 19.18 | 19.33 | 18.98 | 19.17 | 141,947 | -0.02(-0.09%) |
Feb 01, 2013 | 19.16 | 19.48 | 19.08 | 19.19 | 146,770 | +0.04(+0.23%) |
Jan 31, 2013 | 19.07 | 19.26 | 19.04 | 19.14 | 149,162 | +0.04(+0.19%) |
Jan 30, 2013 | 19.14 | 19.19 | 18.94 | 19.11 | 143,797 | -0.08(-0.42%) |
Jan 29, 2013 | 19.00 | 19.21 | 18.97 | 19.19 | 139,386 | +0.12(+0.61%) |
Jan 28, 2013 | 18.81 | 19.14 | 18.80 | 19.07 | 123,173 | +0.23(+1.23%) |
Jan 25, 2013 | 18.90 | 19.02 | 18.74 | 18.84 | 161,446 | -0.05(-0.28%) |
Jan 24, 2013 | 18.83 | 18.90 | 18.69 | 18.89 | 121,079 | +0.05(+0.28%) |
Jan 23, 2013 | 19.01 | 19.01 | 18.79 | 18.84 | 150,677 | -0.07(-0.38%) |
Jan 22, 2013 | 18.69 | 19.04 | 18.69 | 18.91 | 245,806 | +0.29(+1.53%) |
Jan 18, 2013 | 18.82 | 18.90 | 18.50 | 18.63 | 106,515 | -0.15(-0.81%) |
Jan 17, 2013 | 18.53 | 18.99 | 18.47 | 18.78 | 217,157 | +0.37(+1.99%) |
Jan 16, 2013 | 17.20 | 18.58 | 17.20 | 18.41 | 346,143 | +1.21(+7.05%) |
Jan 15, 2013 | 17.25 | 17.33 | 17.18 | 17.20 | 235,632 | -0.17(-0.98%) |
Jan 14, 2013 | 17.25 | 17.46 | 17.25 | 17.37 | 58,945 | +0.09(+0.52%) |
Jan 11, 2013 | 17.51 | 17.51 | 17.03 | 17.28 | 226,890 | -0.27(-1.52%) |
Jan 10, 2013 | 17.57 | 17.61 | 17.44 | 17.55 | 90,955 | +0.03(+0.15%) |
Jan 09, 2013 | 17.71 | 17.77 | 17.44 | 17.52 | 83,516 | -0.11(-0.61%) |
Jan 08, 2013 | 17.68 | 17.82 | 17.49 | 17.63 | 111,149 | -0.05(-0.30%) |
Jan 07, 2013 | 17.81 | 17.84 | 17.66 | 17.68 | 70,755 | -0.26(-1.44%) |
Jan 04, 2013 | 17.81 | 17.99 | 17.73 | 17.94 | 130,431 | +0.20(+1.15%) |
Jan 03, 2013 | 17.32 | 17.74 | 17.30 | 17.74 | 128,240 | +0.42(+2.42%) |
Jan 02, 2013 | 16.98 | 17.37 | 16.83 | 17.32 | 903,906 | +0.49(+2.91%) |
Dec 31, 2012 | 16.64 | 16.83 | 16.50 | 16.83 | 168,570 | +0.15(+0.91%) |
Dec 28, 2012 | 16.61 | 16.86 | 16.58 | 16.67 | 127,794 | +0.02(+0.11%) |
Dec 27, 2012 | 16.77 | 16.83 | 16.31 | 16.66 | 114,505 | -0.14(-0.85%) |
Dec 26, 2012 | 16.99 | 17.00 | 16.75 | 16.80 | 64,022 | -0.20(-1.15%) |
Dec 24, 2012 | 17.00 | 17.03 | 16.82 | 17.00 | 94,430 | +0.07(+0.39%) |
Dec 21, 2012 | 16.94 | 17.11 | 16.84 | 16.93 | 913,103 | -0.17(-1.02%) |
Dec 20, 2012 | 17.05 | 17.22 | 16.96 | 17.10 | 189,923 | +0.04(+0.26%) |
Dec 19, 2012 | 16.92 | 17.16 | 16.55 | 17.06 | 140,280 | +0.12(+0.68%) |
Dec 18, 2012 | 16.76 | 17.07 | 16.53 | 16.94 | 157,883 | +0.15(+0.90%) |
Dec 17, 2012 | 16.49 | 16.85 | 16.42 | 16.79 | 157,126 | +0.35(+2.11%) |
Dec 14, 2012 | 16.37 | 16.49 | 16.31 | 16.44 | 187,245 | +0.03(+0.16%) |
Dec 13, 2012 | 16.44 | 16.62 | 16.34 | 16.42 | 231,157 | -0.06(-0.38%) |
Dec 12, 2012 | 16.53 | 16.62 | 16.40 | 16.48 | 252,804 | +0.12(+0.71%) |
Dec 11, 2012 | 16.34 | 16.41 | 16.32 | 16.36 | 138,184 | +0.04(+0.27%) |
Dec 10, 2012 | 16.42 | 16.50 | 16.26 | 16.32 | 131,858 | -0.04(-0.22%) |
Dec 07, 2012 | 16.48 | 16.48 | 16.27 | 16.35 | 74,478 | -0.02(-0.11%) |
Dec 06, 2012 | 16.50 | 16.50 | 16.31 | 16.37 | 90,300 | -0.08(-0.49%) |
Dec 05, 2012 | 16.50 | 16.67 | 16.28 | 16.45 | 111,223 | -0.02(-0.11%) |
Dec 04, 2012 | 16.58 | 16.75 | 16.30 | 16.47 | 155,369 | -0.50(-2.94%) |
Nov 30, 2012 | 17.08 | 17.08 | 16.81 | 16.97 | 115,762 | -0.04(-0.26%) |
Nov 29, 2012 | 16.90 | 17.01 | 16.83 | 17.01 | 81,396 | +0.29(+1.76%) |
Nov 28, 2012 | 16.67 | 16.75 | 16.42 | 16.72 | 97,477 | -0.02(-0.11%) |
Nov 27, 2012 | 16.97 | 17.04 | 16.74 | 16.74 | 68,180 | -0.26(-1.52%) |
Nov 26, 2012 | 16.92 | 17.06 | 16.78 | 17.00 | 107,791 | -0.02(-0.11%) |
Nov 23, 2012 | 16.37 | 17.04 | 16.26 | 17.01 | 83,296 | +0.73(+4.49%) |
Nov 21, 2012 | 16.49 | 16.57 | 16.24 | 16.28 | 86,913 | -0.13(-0.82%) |
Nov 20, 2012 | 16.32 | 16.67 | 16.27 | 16.42 | 69,483 | +0.01(+0.06%) |
Nov 19, 2012 | 16.31 | 16.41 | 16.19 | 16.41 | 166,901 | +0.28(+1.71%) |
Nov 16, 2012 | 16.25 | 16.34 | 16.11 | 16.13 | 240,865 | -0.16(-0.99%) |
Nov 15, 2012 | 16.17 | 16.35 | 16.09 | 16.29 | 118,457 | +0.15(+0.94%) |
Nov 14, 2012 | 16.32 | 16.32 | 16.09 | 16.14 | 126,702 | -0.09(-0.55%) |
Nov 13, 2012 | 16.33 | 16.47 | 16.22 | 16.23 | 158,518 | -0.10(-0.60%) |
Nov 12, 2012 | 16.39 | 16.45 | 16.23 | 16.33 | 177,736 | -0.05(-0.33%) |
Nov 09, 2012 | 16.44 | 16.67 | 16.27 | 16.38 | 128,810 | -0.11(-0.65%) |
Nov 08, 2012 | 16.88 | 16.95 | 16.48 | 16.49 | 167,565 | -0.36(-2.12%) |
Nov 07, 2012 | 17.14 | 17.14 | 16.67 | 16.84 | 219,504 | -0.50(-2.88%) |
Nov 06, 2012 | 17.10 | 17.37 | 17.08 | 17.34 | 57,943 | +0.27(+1.57%) |
Nov 05, 2012 | 17.15 | 17.15 | 16.87 | 17.08 | 95,900 | -0.11(-0.62%) |
Nov 02, 2012 | 17.56 | 17.56 | 17.16 | 17.18 | 108,820 | -0.29(-1.68%) |
Nov 01, 2012 | 17.49 | 17.52 | 17.16 | 17.48 | 117,563 | +0.04(+0.25%) |
Oct 31, 2012 | 17.62 | 17.62 | 17.05 | 17.43 | 82,408 | -0.15(-0.86%) |
Oct 26, 2012 | 17.66 | 17.58 | 17.58 | 17.58 | 123,250 | -0.03(-0.15%) |
Oct 25, 2012 | 17.77 | 17.77 | 17.40 | 17.61 | 87,717 | -0.02(-0.10%) |
Oct 24, 2012 | 17.68 | 17.68 | 17.53 | 17.63 | 59,192 | -0.01(-0.05%) |
Oct 23, 2012 | 17.74 | 17.80 | 17.50 | 17.64 | 141,380 | -0.25(-1.40%) |
Oct 19, 2012 | 18.06 | 18.17 | 17.76 | 17.89 | 154,791 | -0.35(-1.91%) |
Oct 18, 2012 | 18.03 | 18.37 | 18.03 | 18.23 | 317,847 | +0.21(+1.14%) |
Oct 17, 2012 | 17.99 | 18.27 | 17.39 | 18.03 | 611,039 | +1.67(+10.19%) |
Oct 16, 2012 | 16.92 | 16.92 | 16.34 | 16.36 | 302,820 | -0.50(-2.96%) |
Oct 15, 2012 | 16.75 | 16.92 | 16.63 | 16.86 | 96,684 | +0.19(+1.12%) |
Oct 12, 2012 | 17.20 | 17.20 | 16.63 | 16.67 | 92,154 | -0.59(-3.41%) |
Oct 11, 2012 | 17.34 | 17.38 | 17.18 | 17.26 | 32,837 | +0.00(+0.00%) |
Oct 10, 2012 | 17.20 | 17.46 | 17.03 | 17.26 | 55,103 | +0.04(+0.26%) |
Oct 09, 2012 | 17.39 | 17.43 | 17.08 | 17.22 | 70,334 | -0.14(-0.82%) |
Oct 08, 2012 | 17.31 | 17.43 | 17.26 | 17.36 | 49,946 | -0.02(-0.10%) |
Oct 05, 2012 | 17.29 | 17.54 | 17.29 | 17.38 | 74,578 | +0.12(+0.72%) |
Oct 04, 2012 | 17.08 | 17.25 | 16.96 | 17.25 | 69,753 | +0.20(+1.15%) |
Oct 03, 2012 | 17.42 | 17.42 | 17.02 | 17.06 | 82,975 | -0.10(-0.57%) |
Oct 02, 2012 | 17.11 | 17.29 | 16.95 | 17.16 | 81,593 | +0.06(+0.37%) |
Oct 01, 2012 | 17.26 | 17.33 | 17.00 | 17.09 | 121,747 | -0.13(-0.78%) |
Sep 28, 2012 | 17.46 | 17.48 | 17.22 | 17.23 | 124,722 | -0.35(-1.98%) |
Sep 27, 2012 | 17.49 | 17.67 | 17.32 | 17.57 | 72,984 | +0.18(+1.02%) |
Sep 26, 2012 | 17.64 | 17.71 | 17.26 | 17.40 | 116,956 | -0.19(-1.06%) |
Sep 25, 2012 | 17.90 | 18.10 | 17.57 | 17.58 | 123,873 | -0.25(-1.40%) |
Sep 24, 2012 | 17.70 | 18.00 | 17.36 | 17.83 | 158,476 | +0.06(+0.35%) |
Sep 21, 2012 | 18.10 | 18.12 | 17.66 | 17.77 | 436,995 | -0.07(-0.40%) |
Sep 20, 2012 | 17.72 | 17.88 | 17.66 | 17.84 | 85,069 | -0.03(-0.15%) |
Sep 19, 2012 | 18.12 | 18.15 | 17.84 | 17.87 | 94,310 | -0.16(-0.89%) |
Sep 18, 2012 | 18.15 | 18.26 | 17.96 | 18.03 | 95,603 | -0.12(-0.64%) |
Sep 17, 2012 | 18.12 | 18.34 | 17.87 | 18.15 | 84,031 | -0.03(-0.15%) |
Sep 14, 2012 | 18.16 | 18.34 | 17.73 | 18.17 | 191,977 | +0.06(+0.34%) |
Sep 13, 2012 | 17.86 | 18.33 | 17.72 | 18.11 | 190,578 | +0.27(+1.50%) |
Sep 12, 2012 | 17.74 | 17.87 | 17.62 | 17.84 | 109,867 | +0.13(+0.75%) |
Sep 11, 2012 | 17.66 | 17.78 | 17.44 | 17.71 | 113,607 | +0.12(+0.66%) |
Sep 10, 2012 | 17.96 | 17.97 | 17.49 | 17.59 | 90,034 | -0.34(-1.89%) |
Sep 07, 2012 | 17.74 | 17.99 | 17.66 | 17.93 | 163,169 | +0.31(+1.77%) |
Sep 06, 2012 | 17.30 | 17.74 | 17.30 | 17.62 | 156,570 | +0.40(+2.33%) |
Sep 05, 2012 | 17.40 | 17.58 | 17.06 | 17.22 | 176,464 | -0.07(-0.41%) |
Sep 04, 2012 | 17.10 | 17.35 | 16.94 | 17.29 | 150,966 | +0.22(+1.31%) |
Aug 31, 2012 | 17.30 | 17.33 | 16.99 | 17.07 | 178,997 | -0.12(-0.67%) |
Aug 30, 2012 | 17.41 | 17.41 | 17.18 | 17.18 | 77,214 | -0.27(-1.53%) |
Aug 29, 2012 | 17.29 | 17.55 | 17.00 | 17.45 | 93,552 | +0.43(+2.51%) |
Aug 27, 2012 | 16.98 | 17.15 | 16.92 | 17.02 | 103,440 | +0.08(+0.47%) |
Aug 24, 2012 | 17.03 | 17.16 | 16.85 | 16.94 | 109,220 | -0.14(-0.84%) |
Aug 23, 2012 | 17.56 | 17.56 | 17.04 | 17.08 | 102,356 | -0.48(-2.74%) |
Aug 22, 2012 | 17.78 | 17.84 | 17.48 | 17.57 | 56,679 | -0.21(-1.20%) |
Aug 21, 2012 | 17.82 | 18.09 | 17.65 | 17.78 | 236,201 | -0.01(-0.05%) |
Aug 20, 2012 | 17.73 | 17.79 | 17.60 | 17.79 | 66,454 | +0.02(+0.10%) |
Aug 17, 2012 | 17.57 | 17.78 | 17.46 | 17.77 | 79,396 | +0.20(+1.12%) |
Aug 16, 2012 | 17.32 | 17.64 | 17.17 | 17.57 | 144,716 | +0.25(+1.44%) |
Aug 15, 2012 | 17.35 | 17.53 | 17.25 | 17.33 | 78,020 | -0.05(-0.31%) |
Aug 14, 2012 | 17.31 | 17.43 | 17.24 | 17.38 | 140,595 | +0.12(+0.72%) |
Aug 13, 2012 | 17.08 | 17.25 | 16.85 | 17.25 | 62,650 | +0.19(+1.10%) |
Aug 10, 2012 | 17.19 | 17.26 | 17.02 | 17.07 | 233,904 | -0.09(-0.52%) |
Aug 09, 2012 | 17.51 | 17.58 | 17.16 | 17.16 | 68,612 | -0.33(-1.89%) |
Aug 08, 2012 | 17.37 | 17.70 | 17.36 | 17.49 | 55,885 | -0.04(-0.25%) |
Aug 07, 2012 | 17.62 | 17.82 | 17.49 | 17.53 | 148,518 | -0.03(-0.15%) |
Aug 06, 2012 | 17.58 | 17.64 | 17.24 | 17.56 | 81,509 | +0.05(+0.31%) |
Aug 03, 2012 | 17.18 | 17.56 | 16.48 | 17.50 | 117,544 | +0.51(+2.99%) |
Aug 02, 2012 | 17.03 | 17.14 | 16.57 | 17.00 | 75,981 | -0.07(-0.42%) |
Aug 01, 2012 | 17.41 | 17.61 | 17.07 | 17.07 | 154,906 | -0.37(-2.10%) |
Jul 31, 2012 | 17.34 | 17.54 | 17.34 | 17.43 | 114,362 | +0.04(+0.26%) |
Jul 30, 2012 | 17.51 | 17.66 | 17.33 | 17.39 | 55,301 | -0.17(-0.96%) |
Jul 27, 2012 | 17.29 | 17.66 | 17.13 | 17.56 | 161,889 | +0.29(+1.70%) |
Jul 26, 2012 | 17.33 | 17.39 | 17.08 | 17.26 | 109,937 | +0.21(+1.20%) |
Jul 25, 2012 | 17.30 | 17.30 | 17.02 | 17.06 | 76,489 | -0.11(-0.62%) |
Jul 24, 2012 | 17.19 | 17.23 | 17.05 | 17.16 | 158,293 | +0.00(+0.00%) |
Jul 23, 2012 | 17.12 | 17.22 | 17.03 | 17.16 | 572,223 | -0.18(-1.03%) |
Jul 20, 2012 | 17.25 | 17.41 | 17.19 | 17.34 | 203,948 | -0.07(-0.41%) |
Jul 19, 2012 | 17.57 | 17.60 | 17.36 | 17.41 | 325,245 | -0.01(-0.05%) |
Jul 18, 2012 | 17.25 | 17.61 | 16.69 | 17.42 | 233,153 | +0.15(+0.88%) |
Jul 17, 2012 | 17.20 | 17.43 | 17.03 | 17.27 | 109,408 | +0.14(+0.83%) |
Jul 16, 2012 | 17.11 | 17.29 | 17.07 | 17.13 | 84,046 | -0.05(-0.31%) |
Jul 13, 2012 | 16.85 | 17.24 | 16.81 | 17.18 | 130,916 | +0.34(+2.01%) |
Jul 12, 2012 | 16.73 | 16.90 | 16.66 | 16.84 | 110,099 | -0.03(-0.16%) |
Jul 11, 2012 | 16.92 | 16.92 | 16.74 | 16.87 | 100,405 | +0.03(+0.16%) |
Jul 10, 2012 | 17.01 | 17.01 | 16.62 | 16.84 | 126,124 | +0.01(+0.05%) |
Jul 09, 2012 | 17.00 | 17.04 | 16.77 | 16.83 | 134,152 | -0.21(-1.26%) |
Jul 06, 2012 | 17.16 | 17.17 | 17.04 | 17.05 | 78,996 | -0.27(-1.54%) |
Jul 05, 2012 | 17.32 | 17.50 | 17.28 | 17.32 | 76,503 | -0.12(-0.67%) |
Jul 03, 2012 | 17.49 | 17.54 | 17.30 | 17.43 | 64,150 | +0.02(+0.10%) |
Jul 02, 2012 | 17.49 | 17.69 | 17.21 | 17.41 | 197,076 | +0.02(+0.10%) |
Jun 29, 2012 | 16.92 | 17.58 | 16.89 | 17.40 | 289,288 | +0.61(+3.61%) |
Jun 28, 2012 | 16.45 | 16.79 | 16.26 | 16.79 | 140,281 | +0.12(+0.75%) |
Jun 27, 2012 | 16.38 | 16.68 | 16.24 | 16.67 | 139,214 | +0.37(+2.24%) |
Jun 26, 2012 | 16.27 | 16.42 | 16.09 | 16.30 | 86,456 | +0.12(+0.72%) |
Jun 25, 2012 | 16.40 | 16.41 | 16.06 | 16.18 | 157,083 | -0.29(-1.79%) |
Jun 22, 2012 | 15.95 | 16.59 | 15.87 | 16.48 | 442,804 | +0.73(+4.64%) |
Jun 21, 2012 | 16.21 | 16.27 | 15.71 | 15.75 | 115,636 | -0.38(-2.38%) |
Jun 20, 2012 | 16.13 | 16.27 | 16.06 | 16.13 | 84,872 | -0.04(-0.22%) |
Jun 19, 2012 | 15.93 | 16.25 | 15.88 | 16.17 | 235,132 | +0.31(+1.97%) |
Jun 18, 2012 | 15.63 | 16.03 | 15.60 | 15.85 | 161,248 | +0.07(+0.45%) |
Jun 15, 2012 | 15.34 | 15.85 | 15.25 | 15.78 | 673,373 | +0.42(+2.73%) |
Jun 14, 2012 | 15.04 | 15.48 | 15.02 | 15.36 | 149,685 | +0.37(+2.44%) |
Jun 13, 2012 | 14.96 | 15.15 | 14.89 | 15.00 | 193,053 | +0.01(+0.06%) |
Jun 12, 2012 | 14.98 | 15.07 | 14.85 | 14.99 | 175,153 | +0.06(+0.42%) |
Jun 11, 2012 | 15.38 | 15.38 | 14.93 | 14.93 | 142,307 | -0.38(-2.50%) |
Jun 08, 2012 | 15.04 | 15.33 | 14.99 | 15.31 | 133,203 | +0.18(+1.18%) |
Jun 07, 2012 | 15.24 | 15.29 | 15.08 | 15.13 | 164,981 | +0.11(+0.71%) |
Jun 06, 2012 | 14.98 | 15.07 | 14.87 | 15.02 | 177,472 | +0.08(+0.54%) |
Jun 05, 2012 | 14.90 | 15.08 | 14.89 | 14.94 | 230,381 | -0.04(-0.24%) |
Jun 04, 2012 | 15.07 | 15.08 | 14.90 | 14.98 | 184,476 | +0.01(+0.06%) |
Jun 01, 2012 | 14.92 | 15.19 | 14.90 | 14.97 | 319,947 | -0.24(-1.58%) |
May 31, 2012 | 15.25 | 15.32 | 15.11 | 15.21 | 269,049 | +0.01(+0.06%) |
May 30, 2012 | 15.21 | 15.27 | 15.16 | 15.20 | 246,473 | -0.17(-1.10%) |
May 29, 2012 | 15.49 | 15.49 | 15.09 | 15.37 | 124,319 | -0.03(-0.17%) |
May 25, 2012 | 15.42 | 15.48 | 15.25 | 15.40 | 98,683 | -0.06(-0.40%) |
May 24, 2012 | 15.35 | 15.46 | 15.11 | 15.46 | 92,765 | +0.18(+1.17%) |
May 23, 2012 | 14.97 | 15.31 | 14.89 | 15.28 | 238,072 | +0.16(+1.06%) |
May 22, 2012 | 15.13 | 15.22 | 14.95 | 15.12 | 210,615 | -0.02(-0.12%) |
May 21, 2012 | 15.21 | 15.45 | 15.06 | 15.14 | 180,793 | +0.00(+0.00%) |
May 18, 2012 | 15.22 | 15.30 | 14.98 | 15.14 | 193,891 | -0.12(-0.76%) |
May 17, 2012 | 15.46 | 15.52 | 15.11 | 15.26 | 162,765 | -0.20(-1.27%) |
May 16, 2012 | 15.64 | 15.77 | 15.44 | 15.45 | 57,178 | -0.15(-0.97%) |
May 15, 2012 | 15.38 | 15.68 | 15.35 | 15.60 | 166,162 | +0.25(+1.63%) |
May 14, 2012 | 15.51 | 15.69 | 15.35 | 15.35 | 96,337 | -0.35(-2.21%) |
May 11, 2012 | 15.65 | 15.97 | 15.56 | 15.70 | 88,505 | -0.14(-0.90%) |
May 10, 2012 | 15.67 | 15.86 | 15.51 | 15.85 | 139,810 | +0.29(+1.89%) |
May 09, 2012 | 15.72 | 15.72 | 15.49 | 15.55 | 132,280 | -0.34(-2.13%) |
May 08, 2012 | 15.61 | 15.99 | 15.61 | 15.89 | 105,661 | +0.12(+0.79%) |
May 07, 2012 | 15.48 | 15.92 | 15.45 | 15.76 | 80,882 | +0.18(+1.14%) |
May 04, 2012 | 15.85 | 15.85 | 15.44 | 15.59 | 145,051 | -0.33(-2.07%) |
May 03, 2012 | 16.39 | 16.45 | 15.87 | 15.92 | 168,975 | -0.54(-3.25%) |
May 02, 2012 | 16.16 | 16.46 | 16.01 | 16.45 | 135,927 | +0.21(+1.26%) |